ハルメクホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,209 | 1,224 | 1,183 | 1,224 | +19 | +1.6% | 66,600 |
| 2024/01/24 | 1,191 | 1,205 | 1,176 | 1,205 | +15 | +1.3% | 31,700 |
| 2024/01/23 | 1,182 | 1,220 | 1,171 | 1,190 | +1 | +0.1% | 51,100 |
| 2024/01/22 | 1,155 | 1,212 | 1,155 | 1,189 | +101 | +9.3% | 112,800 |
| 2024/01/19 | 1,070 | 1,098 | 1,070 | 1,088 | +29 | +2.7% | 49,000 |
| 2024/01/18 | 1,077 | 1,084 | 1,059 | 1,059 | -23 | -2.1% | 32,600 |
| 2024/01/17 | 1,096 | 1,098 | 1,079 | 1,082 | -10 | -0.9% | 21,500 |
| 2024/01/16 | 1,115 | 1,132 | 1,092 | 1,092 | -23 | -2.1% | 23,600 |
| 2024/01/15 | 1,104 | 1,123 | 1,100 | 1,115 | +11 | +1% | 10,800 |
| 2024/01/12 | 1,114 | 1,120 | 1,092 | 1,104 | -7 | -0.6% | 32,500 |
| 2024/01/11 | 1,124 | 1,126 | 1,109 | 1,111 | -13 | -1.2% | 23,200 |
| 2024/01/10 | 1,134 | 1,141 | 1,116 | 1,124 | -6 | -0.5% | 28,000 |
| 2024/01/09 | 1,104 | 1,144 | 1,104 | 1,130 | +26 | +2.4% | 25,100 |
| 2024/01/05 | 1,118 | 1,118 | 1,090 | 1,104 | -16 | -1.4% | 27,700 |
| 2024/01/04 | 1,063 | 1,120 | 1,044 | 1,120 | +54 | +5.1% | 29,100 |
| 2023/12/29 | 1,081 | 1,094 | 1,065 | 1,066 | -26 | -2.4% | 45,700 |
| 2023/12/28 | 1,037 | 1,098 | 1,027 | 1,092 | +45 | +4.3% | 219,500 |
| 2023/12/27 | 1,024 | 1,061 | 1,024 | 1,047 | +22 | +2.1% | 83,000 |
| 2023/12/26 | 1,032 | 1,044 | 1,010 | 1,025 | -2 | -0.2% | 105,800 |
| 2023/12/25 | 1,061 | 1,085 | 1,021 | 1,027 | -23 | -2.2% | 106,000 |
| 2023/12/22 | 1,060 | 1,089 | 1,050 | 1,050 | -16 | -1.5% | 110,700 |
| 2023/12/21 | 1,093 | 1,104 | 1,062 | 1,066 | -39 | -3.5% | 87,500 |
| 2023/12/20 | 1,131 | 1,147 | 1,101 | 1,105 | -42 | -3.7% | 85,900 |
| 2023/12/19 | 1,140 | 1,147 | 1,114 | 1,147 | +7 | +0.6% | 30,200 |
| 2023/12/18 | 1,140 | 1,142 | 1,113 | 1,140 | -12 | -1% | 31,700 |
| 2023/12/15 | 1,140 | 1,159 | 1,134 | 1,152 | +14 | +1.2% | 43,500 |
| 2023/12/14 | 1,198 | 1,209 | 1,133 | 1,138 | -45 | -3.8% | 49,500 |
| 2023/12/13 | 1,229 | 1,231 | 1,167 | 1,183 | -44 | -3.6% | 85,100 |
| 2023/12/12 | 1,252 | 1,260 | 1,227 | 1,227 | -28 | -2.2% | 60,200 |
| 2023/12/11 | 1,254 | 1,286 | 1,245 | 1,255 | +2 | +0.2% | 40,300 |
| 2023/12/08 | 1,238 | 1,259 | 1,222 | 1,253 | +14 | +1.1% | 65,100 |
| 2023/12/07 | 1,284 | 1,293 | 1,235 | 1,239 | -52 | -4% | 79,600 |
| 2023/12/06 | 1,290 | 1,300 | 1,285 | 1,291 | +1 | +0.1% | 24,400 |
| 2023/12/05 | 1,318 | 1,322 | 1,286 | 1,290 | -46 | -3.4% | 20,800 |
| 2023/12/04 | 1,294 | 1,341 | 1,288 | 1,336 | +37 | +2.8% | 26,000 |
| 2023/12/01 | 1,300 | 1,305 | 1,288 | 1,299 | +3 | +0.2% | 13,700 |
| 2023/11/30 | 1,289 | 1,296 | 1,285 | 1,296 | -4 | -0.3% | 22,500 |
| 2023/11/29 | 1,284 | 1,303 | 1,279 | 1,300 | +17 | +1.3% | 32,300 |
| 2023/11/28 | 1,283 | 1,300 | 1,271 | 1,283 | -2 | -0.2% | 47,000 |
| 2023/11/27 | 1,286 | 1,318 | 1,285 | 1,285 | ±0 | ±0% | 40,000 |
| 2023/11/24 | 1,289 | 1,310 | 1,285 | 1,285 | -5 | -0.4% | 38,000 |
| 2023/11/22 | 1,285 | 1,297 | 1,271 | 1,290 | +4 | +0.3% | 43,100 |
| 2023/11/21 | 1,315 | 1,315 | 1,286 | 1,286 | -39 | -2.9% | 71,000 |
| 2023/11/20 | 1,273 | 1,349 | 1,273 | 1,325 | +39 | +3% | 59,900 |
| 2023/11/17 | 1,255 | 1,288 | 1,247 | 1,286 | +22 | +1.7% | 40,000 |
| 2023/11/16 | 1,302 | 1,305 | 1,211 | 1,264 | -82 | -6.1% | 172,100 |
| 2023/11/15 | 1,390 | 1,413 | 1,324 | 1,346 | -43 | -3.1% | 107,000 |
| 2023/11/14 | 1,419 | 1,440 | 1,378 | 1,389 | -153 | -9.9% | 148,700 |
| 2023/11/13 | 1,600 | 1,600 | 1,534 | 1,542 | -39 | -2.5% | 64,400 |
| 2023/11/10 | 1,583 | 1,608 | 1,581 | 1,581 | -21 | -1.3% | 33,700 |
301～
350
件表示中 / 508件
類似銘柄と比較する
現在ご覧いただいている「ハルメクＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハルメクＨＤ | 104,900円 | +8.2% | +39.5% | 1.91% | 19.15倍 | 1.47倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| サンデー | 107,900円 | +2.6% | - | 0.46% | 1160.22倍 | 1.27倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ハンズマン | 79,400円 | +5.2% | +43.3% | 3.78% | 10.31倍 | 0.62倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
| ＡＰＨＤ | 89,500円 | -2.9% | - | 0.00% | 80.34倍 | -2887.10倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| マンダラケ | 31,800円 | +3.8% | +3.6% | 0.31% | 6.87倍 | 0.95倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
市場注目の銘柄
チャート関連のコラム
